Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	39.81	40.28	39.75	40.18	1,090,172	+0.34(+0.85%)
Aug 30, 2017	39.66	39.91	39.65	39.84	453,182	+0.26(+0.66%)
Aug 29, 2017	39.64	39.84	39.56	39.58	260,991	-0.20(-0.50%)
Aug 28, 2017	39.95	39.95	39.60	39.78	162,796	-0.06(-0.15%)
Aug 25, 2017	40.05	40.10	39.83	39.84	272,329	-0.09(-0.23%)
Aug 24, 2017	40.33	40.39	39.82	39.93	373,002	-0.31(-0.77%)
Aug 23, 2017	40.60	40.66	40.24	40.24	248,314	-0.46(-1.13%)
Aug 22, 2017	40.43	40.77	40.14	40.70	329,074	+0.41(+1.02%)
Aug 21, 2017	40.29	40.38	39.93	40.29	305,189	+0.10(+0.25%)
Aug 18, 2017	40.62	40.62	40.13	40.19	228,777	-0.58(-1.42%)
Aug 17, 2017	40.98	41.34	40.74	40.77	279,820	-0.22(-0.54%)
Aug 16, 2017	41.03	41.12	40.83	40.99	325,212	+0.09(+0.22%)
Aug 15, 2017	40.78	41.11	40.57	40.90	288,904	+0.25(+0.62%)
Aug 14, 2017	40.76	41.15	40.59	40.65	595,884	+0.19(+0.47%)
Aug 11, 2017	40.40	40.55	40.21	40.46	381,322	-0.01(-0.02%)
Aug 10, 2017	40.72	41.03	40.48	40.47	345,110	-0.59(-1.44%)
Aug 09, 2017	41.50	41.56	40.98	41.06	620,978	-0.49(-1.18%)
Aug 08, 2017	42.87	42.90	41.52	41.55	880,393	-2.07(-4.75%)
Aug 04, 2017		44.09	43.26	43.62	582,990	+1.68(+4.01%)
Aug 03, 2017	42.47	42.47	41.67	41.94	363,789	-0.11(-0.26%)
Aug 02, 2017	42.36	42.45	41.85	42.05	366,581	-0.33(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.